Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Swire Pacific Ltd Cl ADR (OP: SWRAY )

8.862 -0.038 (-0.43%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 9.350 9.600 9.300 9.350 4,673 +0.00(+0.00%)
May 30, 2006 9.350 9.450 9.350 9.350 9,948 -0.10(-1.06%)
May 26, 2006 9.450 9.650 9.450 9.450 2,612 -0.20(-2.07%)
May 25, 2006 9.650 9.650 9.450 9.650 5,130 +0.15(+1.58%)
May 24, 2006 9.500 9.600 9.400 9.500 15,060 +0.10(+1.06%)
May 23, 2006 9.400 9.500 9.300 9.400 9,253 -0.05(-0.53%)
May 22, 2006 9.450 9.450 9.250 9.450 7,590 -0.15(-1.56%)
May 19, 2006 9.600 9.600 9.450 9.600 8,747 +0.15(+1.59%)
May 18, 2006 9.450 9.650 9.450 9.450 15,758 -0.15(-1.56%)
May 17, 2006 9.700 9.750 9.600 9.600 3,060 -0.10(-1.03%)
May 16, 2006 9.700 9.800 9.650 9.700 4,680 -0.20(-2.02%)
May 15, 2006 9.900 9.900 9.800 9.900 9,290 +0.00(+0.00%)
May 12, 2006 9.900 10.00 9.900 9.900 6,438 -0.15(-1.49%)
May 11, 2006 10.05 10.15 10.00 10.05 4,478 +0.00(+0.00%)
May 10, 2006 10.05 10.15 10.05 10.05 17,735 -0.25(-2.43%)
May 09, 2006 10.30 10.30 10.15 10.30 3,514 +0.10(+0.98%)
May 08, 2006 10.20 10.35 10.20 10.20 94,040 +0.00(+0.00%)
May 05, 2006 10.20 10.30 10.15 10.20 4,365 -0.10(-0.97%)
May 04, 2006 10.30 10.30 10.15 10.30 8,715 -0.10(-0.96%)
May 03, 2006 10.40 10.40 10.20 10.40 5,270 +0.05(+0.48%)
May 02, 2006 10.35 10.35 10.20 10.35 61,798 +0.15(+1.47%)
May 01, 2006 10.20 10.20 10.15 10.20 75,936 +0.00(+0.00%)
Apr 28, 2006 10.20 10.20 10.20 10.20 0 +0.15(+1.49%)
Apr 27, 2006 10.05 10.25 10.05 10.05 3,325 -0.15(-1.47%)
Apr 26, 2006 10.20 10.20 10.00 10.20 3,329 -0.15(-1.45%)
Apr 25, 2006 10.35 10.15 10.00 10.35 5,364 +0.00(+0.00%)
Apr 24, 2006 10.35 10.35 10.15 10.35 12,670 +0.00(+0.00%)
Apr 21, 2006 10.35 10.45 10.30 10.35 3,818 +0.00(+0.00%)
Apr 20, 2006 10.40 10.40 10.35 10.35 3,076 -0.05(-0.48%)
Apr 19, 2006 10.50 10.45 10.35 10.40 10,400 -0.10(-0.95%)
Apr 18, 2006 10.50 10.55 10.40 10.50 7,203 +0.10(+0.96%)
Apr 17, 2006 10.40 10.45 10.25 10.40 985 +0.15(+1.46%)
Apr 13, 2006 10.20 10.45 10.25 10.25 1,586 +0.05(+0.49%)
Apr 12, 2006 10.15 10.40 10.20 10.20 2,950 +0.05(+0.49%)
Apr 11, 2006 10.15 10.25 10.15 10.15 2,935 +0.05(+0.50%)
Apr 10, 2006 10.10 10.20 10.10 10.10 1,609 -0.25(-2.42%)
Apr 07, 2006 10.35 10.35 10.15 10.35 141,168 +0.30(+2.99%)
Apr 06, 2006 10.05 10.30 10.00 10.05 31,905 +0.15(+1.52%)
Apr 05, 2006 9.900 10.00 9.900 9.900 8,312 -0.05(-0.50%)
Apr 04, 2006 9.950 9.950 9.850 9.950 7,604 +0.15(+1.53%)
Apr 03, 2006 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Mar 31, 2006 9.800 9.800 9.650 9.800 6,878 +0.15(+1.55%)
Mar 30, 2006 9.650 9.650 9.650 9.650 2,116 -0.10(-1.03%)
Mar 29, 2006 9.750 9.800 9.700 9.750 18,127 +0.05(+0.52%)
Mar 28, 2006 9.750 9.850 9.700 9.700 11,341 -0.05(-0.51%)
Mar 27, 2006 9.750 9.850 9.700 9.750 4,548 +0.05(+0.52%)
Mar 24, 2006 9.600 9.800 9.650 9.700 3,839 +0.05(+0.52%)
Mar 21, 2006 9.650 9.800 9.650 9.650 2,320 -0.15(-1.53%)
Mar 20, 2006 9.800 9.800 9.650 9.800 13,649 +0.15(+1.55%)
Mar 17, 2006 9.650 9.800 9.650 9.650 5,712 -0.15(-1.53%)
Mar 16, 2006 9.800 9.800 9.650 9.800 28,072 +0.00(+0.00%)
Mar 15, 2006 9.750 9.800 9.600 9.800 5,629 +0.05(+0.51%)
Mar 14, 2006 9.800 9.750 9.600 9.750 3,684 -0.05(-0.51%)
Mar 13, 2006 9.800 9.800 9.800 9.800 2,260 +0.05(+0.51%)
Mar 10, 2006 9.750 9.800 9.700 9.750 4,462 +0.10(+1.04%)
Mar 09, 2006 9.650 9.750 9.650 9.650 1,188 +0.05(+0.52%)
Mar 08, 2006 9.600 9.700 9.600 9.600 15,834 -0.15(-1.54%)
Mar 07, 2006 9.750 9.750 9.650 9.750 1,300 +0.10(+1.04%)
Mar 06, 2006 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Mar 03, 2006 9.650 9.750 9.650 9.650 4,398 +0.00(+0.00%)
Mar 02, 2006 9.650 9.650 9.550 9.650 3,330 +0.10(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.